Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.58 | 11.61 | 11.50 | 11.56 | 786,624 | +0.03(+0.22%) |
Dec 28, 2007 | 11.50 | 11.62 | 11.48 | 11.53 | 460,683 | +0.08(+0.67%) |
Dec 27, 2007 | 11.37 | 11.50 | 11.34 | 11.46 | 971,199 | +0.04(+0.37%) |
Dec 26, 2007 | 11.51 | 11.52 | 11.42 | 11.42 | 345,105 | -0.09(-0.81%) |
Dec 24, 2007 | 11.27 | 11.51 | 11.25 | 11.51 | 169,017 | +0.22(+1.92%) |
Dec 21, 2007 | 11.20 | 11.29 | 11.11 | 11.29 | 986,522 | +0.09(+0.80%) |
Dec 20, 2007 | 11.22 | 11.24 | 11.09 | 11.20 | 607,235 | +0.01(+0.08%) |
Dec 19, 2007 | 11.30 | 11.31 | 11.17 | 11.20 | 512,237 | -0.02(-0.19%) |
Dec 18, 2007 | 11.29 | 11.32 | 11.17 | 11.22 | 742,347 | -0.04(-0.34%) |
Dec 17, 2007 | 11.10 | 11.36 | 11.10 | 11.25 | 563,861 | +0.05(+0.45%) |
Dec 14, 2007 | 11.45 | 11.58 | 11.17 | 11.20 | 1,049,697 | -0.43(-3.68%) |
Dec 13, 2007 | 11.45 | 11.63 | 11.45 | 11.63 | 800,296 | +0.14(+1.22%) |
Dec 12, 2007 | 11.45 | 11.62 | 11.38 | 11.49 | 1,019,995 | +0.05(+0.45%) |
Dec 11, 2007 | 11.57 | 11.68 | 11.42 | 11.44 | 716,057 | -0.10(-0.85%) |
Dec 10, 2007 | 11.56 | 11.67 | 11.51 | 11.54 | 830,941 | -0.01(-0.07%) |
Dec 07, 2007 | 11.85 | 11.95 | 11.46 | 11.55 | 1,544,549 | -0.24(-2.05%) |
Dec 06, 2007 | 11.59 | 11.79 | 11.49 | 11.79 | 802,064 | +0.22(+1.91%) |
Dec 05, 2007 | 11.53 | 11.60 | 11.47 | 11.57 | 738,300 | +0.10(+0.89%) |
Dec 04, 2007 | 11.22 | 11.51 | 11.22 | 11.47 | 749,146 | +0.16(+1.39%) |
Dec 03, 2007 | 11.22 | 11.40 | 11.15 | 11.31 | 771,538 | +0.09(+0.83%) |
Nov 30, 2007 | 11.16 | 11.22 | 11.07 | 11.22 | 1,098,252 | +0.15(+1.34%) |
Nov 29, 2007 | 10.97 | 11.09 | 10.93 | 11.07 | 1,030,565 | +0.11(+0.97%) |
Nov 28, 2007 | 10.78 | 10.96 | 10.78 | 10.96 | 1,031,350 | +0.19(+1.77%) |
Nov 27, 2007 | 10.68 | 10.84 | 10.66 | 10.77 | 1,001,608 | +0.14(+1.32%) |
Nov 26, 2007 | 10.65 | 10.78 | 10.60 | 10.63 | 686,204 | +0.03(+0.24%) |
Nov 23, 2007 | 10.66 | 10.66 | 10.53 | 10.61 | 195,182 | +0.00(+0.04%) |
Nov 21, 2007 | 10.67 | 10.74 | 10.60 | 10.60 | 590,263 | -0.08(-0.79%) |
Nov 20, 2007 | 10.61 | 10.70 | 10.52 | 10.69 | 1,408,475 | +0.07(+0.68%) |
Nov 19, 2007 | 10.58 | 10.64 | 10.52 | 10.61 | 1,348,364 | -0.01(-0.08%) |
Nov 16, 2007 | 10.73 | 10.81 | 10.56 | 10.62 | 1,528,696 | -0.16(-1.46%) |
Nov 15, 2007 | 11.03 | 11.08 | 10.73 | 10.78 | 1,854,001 | -0.25(-2.27%) |
Nov 14, 2007 | 11.26 | 11.26 | 10.95 | 11.03 | 564,120 | -0.20(-1.81%) |
Nov 13, 2007 | 11.20 | 11.23 | 11.02 | 11.23 | 625,386 | +0.10(+0.88%) |
Nov 12, 2007 | 11.13 | 11.28 | 11.08 | 11.14 | 683,139 | -0.03(-0.27%) |
Nov 09, 2007 | 11.17 | 11.23 | 11.04 | 11.17 | 699,025 | -0.03(-0.27%) |
Nov 08, 2007 | 11.03 | 11.23 | 11.03 | 11.20 | 871,958 | +0.17(+1.50%) |
Nov 07, 2007 | 11.13 | 11.17 | 11.00 | 11.03 | 801,239 | -0.14(-1.29%) |
Nov 06, 2007 | 11.21 | 11.21 | 11.03 | 11.17 | 606,292 | -0.00(-0.04%) |
Nov 05, 2007 | 11.25 | 11.25 | 11.13 | 11.18 | 578,948 | -0.12(-1.05%) |
Nov 02, 2007 | 11.25 | 11.54 | 11.01 | 11.30 | 639,294 | +0.08(+0.68%) |
Nov 01, 2007 | 11.24 | 11.30 | 11.06 | 11.22 | 741,600 | -0.07(-0.64%) |
Oct 31, 2007 | 11.17 | 11.38 | 11.17 | 11.29 | 803,125 | +0.11(+0.95%) |
Oct 30, 2007 | 10.95 | 11.23 | 10.95 | 11.19 | 669,232 | +0.17(+1.54%) |
Oct 29, 2007 | 11.06 | 11.09 | 11.00 | 11.02 | 772,952 | -0.06(-0.57%) |
Oct 26, 2007 | 10.95 | 11.14 | 10.93 | 11.08 | 1,060,069 | +0.14(+1.28%) |
Oct 25, 2007 | 10.94 | 10.97 | 10.89 | 10.94 | 1,613,558 | -0.00(-0.04%) |
Oct 24, 2007 | 11.03 | 11.03 | 10.85 | 10.94 | 1,062,426 | -0.08(-0.77%) |
Oct 23, 2007 | 11.16 | 11.20 | 10.97 | 11.03 | 473,577 | +0.00(+0.00%) |
Oct 22, 2007 | 10.94 | 11.03 | 10.90 | 11.03 | 760,458 | +0.06(+0.58%) |
Oct 19, 2007 | 11.04 | 11.06 | 10.93 | 10.97 | 1,127,487 | -0.06(-0.58%) |
Oct 18, 2007 | 11.00 | 11.06 | 10.97 | 11.03 | 689,976 | +0.06(+0.54%) |
Oct 17, 2007 | 10.98 | 11.09 | 10.93 | 10.97 | 979,685 | -0.05(-0.46%) |
Oct 16, 2007 | 11.00 | 11.12 | 10.99 | 11.02 | 1,239,693 | -0.04(-0.38%) |
Oct 15, 2007 | 11.22 | 11.25 | 11.03 | 11.06 | 704,591 | -0.22(-1.95%) |
Oct 12, 2007 | 11.33 | 11.40 | 11.25 | 11.28 | 1,073,034 | -0.11(-0.93%) |
Oct 11, 2007 | 11.34 | 11.44 | 11.30 | 11.39 | 733,350 | +0.11(+0.94%) |
Oct 10, 2007 | 11.22 | 11.30 | 11.15 | 11.28 | 1,325,970 | +0.06(+0.53%) |
Oct 09, 2007 | 11.14 | 11.22 | 11.09 | 11.22 | 1,052,997 | +0.08(+0.76%) |
Oct 08, 2007 | 11.17 | 11.19 | 11.11 | 11.14 | 947,391 | -0.01(-0.11%) |
Oct 05, 2007 | 11.06 | 11.15 | 11.00 | 11.15 | 959,649 | +0.15(+1.39%) |
Oct 04, 2007 | 11.08 | 11.09 | 10.89 | 11.00 | 1,381,602 | -0.10(-0.92%) |
Oct 03, 2007 | 11.08 | 11.14 | 10.88 | 11.10 | 896,945 | +0.02(+0.15%) |
Oct 02, 2007 | 11.11 | 11.13 | 11.01 | 11.08 | 566,926 | -0.04(-0.38%) |